Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-04-19 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $0.28 | $0.28 | 20,600 |
| 2021-12-30 | $0.26 | $0.26 | 96,900 |
| 2021-12-29 | $0.28 | $0.28 | 184,500 |
| 2021-12-28 | $0.28 | $0.28 | 83,300 |
| 2021-12-27 | $0.29 | $0.29 | 10,500 |
| 2021-12-23 | $0.30 | $0.30 | 42,300 |
| 2021-12-22 | $0.29 | $0.29 | 20,000 |
| 2021-12-21 | $0.29 | $0.29 | 38,500 |
| 2021-12-20 | $0.31 | $0.31 | 4,100 |
| 2021-12-17 | $0.30 | $0.30 | 19,200 |
| 2021-12-16 | $0.31 | $0.31 | 44,300 |
| 2021-12-15 | $0.30 | $0.30 | 65,400 |
| 2021-12-14 | $0.31 | $0.31 | 43,100 |
| 2021-12-13 | $0.32 | $0.32 | 21,200 |
| 2021-12-10 | $0.32 | $0.32 | 78,100 |
| 2021-12-09 | $0.33 | $0.33 | 27,500 |
| 2021-12-08 | $0.35 | $0.35 | 34,300 |
| 2021-12-07 | $0.37 | $0.37 | 24,500 |
| 2021-12-06 | $0.34 | $0.34 | 28,000 |
| 2021-12-03 | $0.35 | $0.35 | 14,300 |
| 2021-12-02 | $0.34 | $0.34 | 82,900 |
| 2021-12-01 | $0.36 | $0.36 | 22,200 |
| 2021-11-30 | $0.37 | $0.37 | 24,200 |
| 2021-11-29 | $0.39 | $0.39 | 14,600 |
| 2021-11-26 | $0.39 | $0.39 | 20,100 |
| 2021-11-24 | $0.40 | $0.40 | 21,500 |
| 2021-11-23 | $0.40 | $0.40 | 50,500 |
| 2021-11-22 | $0.44 | $0.44 | 52,100 |
| 2021-11-19 | $0.44 | $0.44 | 12,700 |
| 2021-11-18 | $0.45 | $0.45 | 17,700 |
| 2021-11-17 | $0.43 | $0.43 | 70,800 |
| 2021-11-16 | $0.44 | $0.44 | 113,200 |
| 2021-11-15 | $0.44 | $0.44 | 51,900 |
| 2021-11-12 | $0.44 | $0.44 | 4,800 |
| 2021-11-11 | $0.45 | $0.45 | 20,200 |
| 2021-11-10 | $0.45 | $0.45 | 72,100 |
| 2021-11-09 | $0.46 | $0.46 | 2,000 |
| 2021-11-08 | $0.47 | $0.47 | 24,600 |
| 2021-11-05 | $0.47 | $0.47 | 4,700 |
| 2021-11-04 | $0.47 | $0.47 | 29,500 |
| 2021-11-03 | $0.46 | $0.46 | 6,400 |
| 2021-11-02 | $0.46 | $0.46 | 102,100 |
| 2021-11-01 | $0.48 | $0.48 | 89,900 |
| 2021-10-29 | $0.50 | $0.50 | 6,200 |
| 2021-10-28 | $0.49 | $0.49 | 14,900 |
| 2021-10-27 | $0.50 | $0.50 | 2,700 |
| 2021-10-26 | $0.51 | $0.51 | 24,700 |
| 2021-10-25 | $0.50 | $0.50 | 59,300 |
| 2021-10-22 | $0.53 | $0.53 | 12,800 |
| 2021-10-21 | $0.53 | $0.53 | 4,800 |
| 2021-10-20 | $0.51 | $0.51 | 27,300 |
| 2021-10-19 | $0.50 | $0.50 | 7,200 |
| 2021-10-18 | $0.50 | $0.50 | 29,200 |
| 2021-10-15 | $0.52 | $0.52 | 43,300 |
| 2021-10-14 | $0.53 | $0.53 | 107,500 |
| 2021-10-13 | $0.50 | $0.50 | 29,500 |
| 2021-10-12 | $0.47 | $0.47 | 9,500 |
| 2021-10-11 | $0.46 | $0.46 | 49,000 |
| 2021-10-08 | $0.46 | $0.46 | 10,000 |
| 2021-10-07 | $0.45 | $0.45 | 32,400 |
| 2021-10-06 | $0.44 | $0.44 | 65,600 |
| 2021-10-05 | $0.47 | $0.47 | 45,000 |
| 2021-10-04 | $0.50 | $0.50 | 12,500 |
| 2021-10-01 | $0.50 | $0.50 | 19,100 |
| 2021-09-30 | $0.47 | $0.47 | 223,000 |
| 2021-09-29 | $0.49 | $0.49 | 155,900 |
| 2021-09-28 | $0.51 | $0.51 | 288,100 |
| 2021-09-27 | $0.77 | $0.77 | 52,900 |
| 2021-09-24 | $1.00 | $1.00 | 87,200 |
| 2021-09-23 | $0.89 | $0.89 | 10,000 |
| 2021-09-22 | $0.87 | $0.87 | 42,000 |
| 2021-09-21 | $0.89 | $0.89 | 33,800 |
| 2021-09-20 | $0.88 | $0.88 | 15,400 |
| 2021-09-17 | $0.90 | $0.90 | 23,600 |
| 2021-09-16 | $0.89 | $0.89 | 25,100 |
| 2021-09-15 | $0.91 | $0.91 | 6,500 |
| 2021-09-14 | $0.93 | $0.93 | 38,900 |
| 2021-09-13 | $0.95 | $0.95 | 11,300 |
| 2021-09-10 | $0.96 | $0.96 | 17,300 |
| 2021-09-09 | $1.02 | $1.02 | 29,200 |
| 2021-09-08 | $1.00 | $1.00 | 20,000 |
| 2021-09-07 | $0.96 | $0.96 | 17,100 |
| 2021-09-03 | $0.99 | $0.99 | 27,800 |
| 2021-09-02 | $0.92 | $0.92 | 23,700 |
| 2021-09-01 | $0.93 | $0.93 | 8,700 |
| 2021-08-31 | $0.94 | $0.94 | 12,900 |
| 2021-08-30 | $0.89 | $0.89 | 3,000 |
| 2021-08-27 | $0.89 | $0.89 | 6,400 |
| 2021-08-26 | $0.90 | $0.90 | 73,600 |
| 2021-08-25 | $0.90 | $0.90 | 51,400 |
| 2021-08-24 | $0.94 | $0.94 | 8,700 |
| 2021-08-23 | $0.95 | $0.95 | 31,900 |
| 2021-08-20 | $0.95 | $0.95 | 4,000 |
| 2021-08-19 | $0.95 | $0.95 | 42,500 |
| 2021-08-18 | $0.95 | $0.95 | 61,300 |
| 2021-08-17 | $0.95 | $0.95 | 24,800 |
| 2021-08-16 | $1.00 | $1.00 | 2,300 |
| 2021-08-13 | $1.05 | $1.05 | 36,300 |
| 2021-08-12 | $1.01 | $1.01 | 28,200 |
| 2021-08-11 | $1.02 | $1.02 | 1,700 |
| 2021-08-10 | $1.00 | $1.00 | 17,400 |
| 2021-08-09 | $1.05 | $1.05 | 38,900 |
| 2021-08-06 | $1.03 | $1.03 | 7,400 |
| 2021-08-05 | $1.07 | $1.07 | 1,800 |
| 2021-08-04 | $1.03 | $1.03 | 9,800 |
| 2021-08-03 | $1.03 | $1.03 | 26,400 |
| 2021-08-02 | $1.03 | $1.03 | 25,000 |
| 2021-07-30 | $1.05 | $1.05 | 84,600 |
| 2021-07-29 | $1.08 | $1.08 | 50,300 |
| 2021-07-28 | $1.00 | $1.00 | 6,400 |
| 2021-07-27 | $1.00 | $1.00 | 13,300 |
| 2021-07-26 | $1.00 | $1.00 | 19,200 |
| 2021-07-23 | $0.99 | $0.99 | 16,500 |
| 2021-07-22 | $1.02 | $1.02 | 6,800 |
| 2021-07-21 | $0.98 | $0.98 | 1,000 |
| 2021-07-20 | $0.97 | $0.97 | 8,400 |
| 2021-07-19 | $0.94 | $0.94 | 73,400 |
| 2021-07-16 | $1.02 | $1.02 | 41,700 |
| 2021-07-15 | $1.14 | $1.14 | 10,800 |
| 2021-07-14 | $1.07 | $1.07 | 11,700 |
| 2021-07-13 | $1.05 | $1.05 | 24,300 |
| 2021-07-12 | $1.08 | $1.08 | 92,600 |
| 2021-07-09 | $1.08 | $1.08 | 16,100 |
| 2021-07-08 | $1.00 | $1.00 | 65,600 |
| 2021-07-07 | $1.10 | $1.10 | 15,700 |
| 2021-07-06 | $1.16 | $1.16 | 65,800 |
| 2021-07-02 | $1.16 | $1.16 | 16,600 |
| 2021-07-01 | $1.11 | $1.11 | 8,600 |
| 2021-06-30 | $1.11 | $1.11 | 29,200 |
| 2021-06-29 | $1.10 | $1.10 | 84,000 |
| 2021-06-28 | $1.20 | $1.20 | 137,700 |
| 2021-06-25 | $1.16 | $1.16 | 144,200 |
| 2021-06-24 | $1.05 | $1.05 | 62,600 |
| 2021-06-23 | $0.99 | $0.99 | 45,500 |
| 2021-06-22 | $0.99 | $0.99 | 19,100 |
| 2021-06-21 | $1.00 | $1.00 | 39,100 |
| 2021-06-18 | $1.00 | $1.00 | 36,100 |
| 2021-06-17 | $1.06 | $1.06 | 135,600 |
| 2021-06-16 | $1.11 | $1.11 | 53,300 |
| 2021-06-15 | $1.15 | $1.15 | 89,300 |
| 2021-06-14 | $1.18 | $1.18 | 25,900 |
| 2021-06-11 | $1.18 | $1.18 | 103,900 |
| 2021-06-10 | $1.21 | $1.21 | 105,800 |
| 2021-06-09 | $1.01 | $1.01 | 70,900 |
| 2021-06-08 | $0.97 | $0.97 | 10,000 |
| 2021-06-07 | $0.96 | $0.96 | 29,600 |
| 2021-06-04 | $0.95 | $0.95 | 17,300 |
| 2021-06-03 | $0.95 | $0.95 | 75,200 |
| 2021-06-02 | $0.97 | $0.97 | 22,200 |
| 2021-06-01 | $0.96 | $0.96 | 136,500 |
| 2021-05-28 | $0.97 | $0.97 | 21,500 |
| 2021-05-27 | $0.97 | $0.97 | 28,400 |
| 2021-05-26 | $0.91 | $0.91 | 18,200 |
| 2021-05-25 | $0.94 | $0.94 | 107,000 |
| 2021-05-24 | $0.94 | $0.94 | 21,000 |
| 2021-05-21 | $0.93 | $0.93 | 31,400 |
| 2021-05-20 | $0.91 | $0.91 | 99,000 |
| 2021-05-19 | $0.87 | $0.87 | 42,800 |
| 2021-05-18 | $0.88 | $0.88 | 127,200 |
| 2021-05-17 | $0.90 | $0.90 | 132,100 |
| 2021-05-14 | $0.83 | $0.83 | 78,000 |
| 2021-05-13 | $0.80 | $0.80 | 44,500 |
| 2021-05-12 | $0.80 | $0.80 | 36,500 |
| 2021-05-11 | $0.81 | $0.81 | 46,300 |
| 2021-05-10 | $0.81 | $0.81 | 16,300 |
| 2021-05-07 | $0.80 | $0.80 | 22,100 |
| 2021-05-06 | $0.79 | $0.79 | 3,800 |
| 2021-05-05 | $0.79 | $0.79 | 12,900 |
| 2021-05-04 | $0.78 | $0.78 | 8,300 |
| 2021-05-03 | $0.79 | $0.79 | 56,500 |
| 2021-04-30 | $0.79 | $0.79 | 6,700 |
| 2021-04-29 | $0.77 | $0.77 | 5,200 |
| 2021-04-28 | $0.78 | $0.78 | 10,900 |
| 2021-04-27 | $0.78 | $0.78 | 9,300 |
| 2021-04-26 | $0.77 | $0.77 | 68,200 |
| 2021-04-23 | $0.78 | $0.78 | 29,600 |
| 2021-04-22 | $0.78 | $0.78 | 24,800 |
| 2021-04-21 | $0.76 | $0.76 | 23,700 |
| 2021-04-20 | $0.76 | $0.76 | 12,800 |
| 2021-04-19 | $0.81 | $0.81 | 62,200 |
| 2021-04-16 | $0.77 | $0.77 | 24,400 |
| 2021-04-15 | $0.78 | $0.78 | 23,400 |
| 2021-04-14 | $0.78 | $0.78 | 11,000 |
| 2021-04-13 | $0.81 | $0.81 | 16,200 |
| 2021-04-12 | $0.82 | $0.82 | 43,900 |
| 2021-04-09 | $0.84 | $0.84 | 19,100 |
| 2021-04-08 | $0.84 | $0.84 | 7,700 |
| 2021-04-07 | $0.83 | $0.83 | 51,400 |
| 2021-04-06 | $0.84 | $0.84 | 44,700 |
| 2021-04-05 | $0.84 | $0.84 | 63,700 |
| 2021-04-01 | $0.76 | $0.76 | 64,800 |
| 2021-03-31 | $0.77 | $0.77 | 137,900 |
| 2021-03-30 | $0.72 | $0.72 | 23,100 |
| 2021-03-29 | $0.72 | $0.72 | 51,500 |
| 2021-03-26 | $0.77 | $0.77 | 36,800 |
| 2021-03-25 | $0.79 | $0.79 | 63,100 |
| 2021-03-24 | $0.79 | $0.79 | 7,400 |
| 2021-03-23 | $0.78 | $0.78 | 39,800 |
| 2021-03-22 | $0.79 | $0.79 | 14,500 |
| 2021-03-19 | $0.79 | $0.79 | 37,200 |
| 2021-03-18 | $0.78 | $0.78 | 34,900 |
| 2021-03-17 | $0.81 | $0.81 | 29,400 |
| 2021-03-16 | $0.82 | $0.82 | 17,700 |
| 2021-03-15 | $0.83 | $0.83 | 19,900 |
| 2021-03-12 | $0.86 | $0.86 | 26,100 |
| 2021-03-11 | $0.85 | $0.85 | 66,100 |
| 2021-03-10 | $0.82 | $0.82 | 70,700 |
| 2021-03-09 | $0.76 | $0.76 | 29,100 |
| 2021-03-08 | $0.73 | $0.73 | 38,400 |
| 2021-03-05 | $0.71 | $0.71 | 168,200 |
| 2021-03-04 | $0.71 | $0.71 | 81,500 |
| 2021-03-03 | $0.71 | $0.71 | 137,900 |
| 2021-03-02 | $0.71 | $0.71 | 51,700 |
| 2021-03-01 | $0.72 | $0.72 | 32,500 |
| 2021-02-26 | $0.71 | $0.71 | 60,000 |
| 2021-02-25 | $0.72 | $0.72 | 157,900 |
| 2021-02-24 | $0.71 | $0.71 | 31,700 |
| 2021-02-23 | $0.67 | $0.67 | 64,800 |
| 2021-02-22 | $0.70 | $0.70 | 27,600 |
| 2021-02-19 | $0.66 | $0.66 | 68,800 |
| 2021-02-18 | $0.69 | $0.69 | 14,700 |
| 2021-02-17 | $0.70 | $0.70 | 121,200 |
| 2021-02-16 | $0.66 | $0.66 | 23,500 |
| 2021-02-12 | $0.64 | $0.64 | 18,800 |
| 2021-02-11 | $0.64 | $0.64 | 14,900 |
| 2021-02-10 | $0.66 | $0.66 | 208,200 |
| 2021-02-09 | $0.71 | $0.71 | 74,100 |
| 2021-02-08 | $0.69 | $0.69 | 48,400 |
| 2021-02-05 | $0.70 | $0.70 | 21,000 |
| 2021-02-04 | $0.70 | $0.70 | 31,000 |
| 2021-02-03 | $0.71 | $0.71 | 81,600 |
| 2021-02-02 | $0.74 | $0.74 | 153,000 |
| 2021-02-01 | $0.85 | $0.85 | 519,900 |
| 2021-01-29 | $0.76 | $0.76 | 367,700 |
| 2021-01-28 | $0.65 | $0.65 | 124,800 |
| 2021-01-27 | $0.57 | $0.57 | 31,000 |
| 2021-01-26 | $0.59 | $0.59 | 48,100 |
| 2021-01-25 | $0.58 | $0.58 | 73,600 |
| 2021-01-22 | $0.61 | $0.61 | 103,200 |
| 2021-01-21 | $0.63 | $0.63 | 11,700 |
| 2021-01-20 | $0.64 | $0.64 | 24,400 |
| 2021-01-19 | $0.63 | $0.63 | 68,400 |
| 2021-01-15 | $0.63 | $0.63 | 113,400 |
| 2021-01-14 | $0.64 | $0.64 | 91,900 |
| 2021-01-13 | $0.69 | $0.69 | 13,200 |
| 2021-01-12 | $0.67 | $0.67 | 22,300 |
| 2021-01-11 | $0.70 | $0.70 | 44,800 |
| 2021-01-08 | $0.73 | $0.73 | 181,800 |
| 2021-01-07 | $0.73 | $0.73 | 79,600 |
| 2021-01-06 | $0.75 | $0.75 | 131,100 |
| 2021-01-05 | $0.77 | $0.77 | 72,000 |
| 2021-01-04 | $0.80 | $0.80 | 133,400 |